The Ensign Group, Inc. (ENSG) NASDAQ

Currency In USD

ENSG Historical Return

If you invested $1000 in The Ensign Group, Inc. (ENSG) 10 years ago, it would be worth $9,195.56 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,186.5, while $1000 invested 1 year ago would be worth $1,036.77. This corresponds to total returns of 819.56%, 118.65%, 3.68%, respectively, with annualized returns of 24.83%, 16.94%, 3.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENSG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	174.17	173.98	173.98	175.91	172.15	313,544
September 10, 2026	172.02	172.79	172.79	175	171.01	379,264
September 09, 2026	168.28	171.76	171.76	171.95	167.29	660,897
September 08, 2026	170	170.54	170.54	172.14	169.52	265,901
September 04, 2026	171.4	170.79	170.79	172.92	170.42	230,559
September 03, 2026	174.23	172.09	172.09	174.23	170.95	253,533
September 02, 2026	173.61	172.7	172.7	174.01	171.96	220,425
September 01, 2026	173.68	173.2	173.2	175.22	172.56	217,017
August 31, 2026	172.11	172.26	172.26	172.47	170	358,263
August 28, 2026	174.51	172.98	172.98	174.51	171.71	330,307
August 27, 2026	179.05	173.54	173.54	179.06	173.33	369,324
August 26, 2026	178.75	180.63	180.63	181.74	175.03	237,247
August 25, 2026	178.88	179.02	179.02	180.34	177.95	304,124
August 24, 2026	180	179.37	179.37	181.7	177.21	260,202
August 21, 2026	179.86	179.48	179.48	181.02	177.02	280,971
August 20, 2026	182.4	179.85	179.85	185.9	176.98	298,909
August 19, 2026	183.17	182.49	182.49	184.92	181.91	201,753
August 18, 2026	184.01	182.49	182.49	185	181.41	234,494
August 17, 2026	180.18	181.53	181.53	182.26	179.44	213,474
August 14, 2026	182.14	181.65	181.65	182.55	180.94	179,090
August 13, 2026	182.75	181.88	181.88	183.48	181.35	423,168
August 12, 2026	179.92	181.62	181.62	182.5	178.1	284,768
August 11, 2026	183.66	180.2	180.2	184.9	179.91	235,432
August 10, 2026	182	183.94	183.94	185.18	181.52	326,736
August 07, 2026	180.95	182.97	182.97	183.28	180.95	290,952
August 06, 2026	181	181.66	181.66	181.83	179.05	317,035
August 05, 2026	176.38	178.65	178.65	179.13	173.75	302,999
August 04, 2026	175.55	176.13	176.13	176.48	172.97	438,102
August 03, 2026	180	177.23	177.23	182.1	176.92	312,445
July 31, 2026	177.1	178.16	178.16	178.78	174.05	420,520
July 30, 2026	179.79	178.83	178.83	180.51	177.37	442,747
July 29, 2026	182.82	181.89	181.89	183.97	180.05	649,772
July 28, 2026	182.72	183.14	183.14	184.5	179.63	695,666
July 27, 2026	181.88	178.07	178.07	186	177.16	753,986
July 23, 2026	168.97	167.52	167.52	169.84	166.88	488,307
July 22, 2026	170.66	169.11	169.11	171.94	168.18	368,981
July 21, 2026	171.66	170.87	170.87	171.98	169.84	393,788
July 20, 2026	171.06	172.04	172.04	173.03	171.06	354,074
July 17, 2026	172.99	171.28	171.28	176.01	171.23	703,661
July 16, 2026	168.12	172.89	172.89	175.88	167.31	600,527
July 15, 2026	165.68	167.38	167.38	170.01	165.23	444,566
July 14, 2026	165.35	166.73	166.73	167.05	163.07	434,535
July 13, 2026	168.59	168.39	168.39	170.82	168.07	291,642
July 10, 2026	168.92	168.59	168.59	169.99	165.7	326,555
July 09, 2026	168.4	168.92	168.92	171.1	168.13	414,317
July 08, 2026	170.45	169.93	169.93	171.96	168.18	463,866
July 07, 2026	168.41	170.87	170.87	171.11	166.94	709,144
July 06, 2026	167.96	166.83	166.83	168.18	165.88	447,473
July 02, 2026	164.84	168.22	168.22	168.39	164.84	613,942
July 01, 2026	162.16	164.82	164.82	167.46	161.56	740,028
June 30, 2026	157.77	160.3	160.3	161.4	156.53	801,222
June 29, 2026	164.19	158.19	158.19	164.34	157.39	793,519
June 26, 2026	165.95	163.05	163.05	166.84	160.4	8.04M
June 25, 2026	162.15	165.74	165.74	167.54	161.19	932,078
June 24, 2026	158.89	164.07	164.07	165.09	157.21	999,433
June 23, 2026	158.12	158.89	158.89	161.4	156.37	924,375
June 22, 2026	152.92	156.78	156.78	157.3	152.38	854,601
June 18, 2026	155.62	153.65	153.65	156.79	151.04	2.19M
June 17, 2026	155.22	155.84	155.84	158.38	152.54	1.06M
June 16, 2026	153.37	156.93	156.93	158.41	152.4	772,809